SPDR BARCLAYS AGGREGATE BOND $58.27

down -0.13


17/5/2013 04:17 PM  |  NYSEARCA : LAG  |  Industries :
Type:

LAG historical data

Date Open High Low Close Volume
5/19/2011 56.36 56.57 56.35 56.57 299
5/18/2011 56.58 56.61 56.53 56.54 310
5/17/2011 56.53 56.66 56.52 56.62 275
5/16/2011 56.52 56.58 56.49 56.53 617
5/13/2011 56.32 56.56 56.32 56.50 250
5/12/2011 56.36 56.52 56.36 56.45 240
5/11/2011 56.29 56.50 56.29 56.45 283
5/10/2011 56.43 56.50 56.32 56.32 326
5/9/2011 56.44 56.54 56.43 56.46 380
5/6/2011 56.27 56.53 56.27 56.45 108
5/5/2011 56.30 56.43 56.30 56.37 97
5/4/2011 56.11 56.32 56.11 56.27 250
5/3/2011 56.19 56.27 56.16 56.19 370
5/2/2011 56.20 56.22 56.15 56.19 200
4/29/2011 56.07 56.32 56.07 56.31 220
4/28/2011 56.02 56.18 56.02 56.16 95
4/27/2011 55.96 56.07 55.95 56.07 566
4/26/2011 55.91 56.15 55.91 56.14 280
4/25/2011 55.80 55.94 55.80 55.90 246
4/21/2011 55.76 55.89 55.75 55.75 154
4/20/2011 55.88 55.92 55.80 55.83 214
4/19/2011 55.90 56.01 55.83 55.84 1706
4/18/2011 55.74 55.85 55.65 55.80 287
4/15/2011 55.52 55.71 55.52 55.69 177
4/14/2011 55.48 55.50 55.36 55.40 242
4/13/2011 55.41 55.49 55.33 55.47 179
4/12/2011 55.31 55.46 55.31 55.39 380
4/11/2011 55.15 55.35 55.15 55.22 199
4/8/2011 55.24 55.25 55.16 55.21 170
4/7/2011 55.21 55.33 55.21 55.31 277
4/6/2011 55.36 55.36 55.25 55.26 146
4/5/2011 55.35 55.49 55.28 55.36 540
4/4/2011 55.49 55.57 55.42 55.42 178
4/1/2011 55.32 55.47 55.28 55.46 110
3/31/2011 55.60 55.60 55.42 55.42 383
3/30/2011 55.46 55.52 55.39 55.44 196
3/29/2011 55.49 55.49 55.30 55.40 387
3/28/2011 55.52 55.52 55.45 55.47 75
3/25/2011 55.62 55.68 55.45 55.50 229
3/24/2011 55.64 55.66 55.54 55.54 144
3/23/2011 55.66 55.83 55.52 55.71 2477
3/22/2011 55.68 55.74 55.56 55.61 266
3/21/2011 55.85 55.85 55.64 55.65 64
3/18/2011 55.80 55.82 55.76 55.77 61
3/17/2011 55.90 55.90 55.75 55.80 104
3/16/2011 55.81 56.02 55.73 55.87 113
3/15/2011 55.76 55.93 55.62 55.62 270
3/14/2011 55.75 55.78 55.67 55.73 206
3/11/2011 55.68 55.79 55.49 55.60 326
3/10/2011 55.55 55.62 55.38 55.55 244
3/9/2011 55.41 55.46 55.27 55.41 95
3/8/2011 55.24 55.33 55.20 55.21 238
3/7/2011 55.13 55.41 55.13 55.32 232
3/4/2011 55.21 55.32 55.20 55.26 189
3/3/2011 55.27 55.27 55.11 55.16 223
3/2/2011 55.41 55.51 55.36 55.37 123
3/1/2011 55.50 55.51 55.37 55.47 140
2/28/2011 55.63 55.63 55.46 55.59 143
2/25/2011 55.38 55.51 55.38 55.45 391
2/24/2011 55.34 55.45 55.34 55.34 124
2/23/2011 55.40 55.45 55.26 55.41 268
2/22/2011 55.27 55.41 55.17 55.40 224
2/18/2011 55.13 55.16 55.04 55.11 156
2/17/2011 55.09 55.20 55.09 55.16 144
2/16/2011 55.19 55.19 54.94 55.01 272
2/15/2011 55.01 55.06 54.96 55.04 71
2/14/2011 54.82 55.03 54.82 54.99 184
2/11/2011 54.81 54.97 54.78 54.94 314
2/10/2011 54.97 54.97 54.77 54.77 187
2/9/2011 54.65 54.99 54.65 54.86 394
2/8/2011 54.99 54.99 54.75 54.78 368
2/7/2011 55.02 55.02 54.79 54.87 133
2/4/2011 54.99 55.21 54.83 54.92 568
2/3/2011 55.24 55.27 55.05 55.05 324
2/2/2011 55.33 55.39 55.19 55.24 378
335
339
207
243
673
356
177
170
217
118
156
533
164
414
129
202
194
155
345
110
105
97
199
129
767
Marketplace
Trading Center